SHA:605378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.92	16.16	15.53	15.70	15.70	-5.31%	13,211,230
Sep 29, 2026	15.50	16.89	15.24	16.58	16.58	8.01%	17,858,160
Sep 28, 2026	14.85	15.69	14.71	15.35	15.35	3.37%	7,599,348
Sep 24, 2026	15.05	15.19	14.83	14.85	14.85	-1.46%	2,656,112
Sep 23, 2026	15.21	15.21	14.88	15.07	15.07	-0.86%	3,349,280
Sep 22, 2026	14.96	15.35	14.90	15.20	15.20	1.54%	5,505,354
Sep 21, 2026	14.85	15.08	14.70	14.97	14.97	0.94%	5,192,823
Sep 18, 2026	14.82	15.19	14.74	14.83	14.83	1.16%	5,992,764
Sep 17, 2026	15.70	15.73	14.65	14.66	14.66	-3.68%	12,288,096
Sep 16, 2026	13.87	15.22	13.60	15.22	15.22	9.97%	5,930,106
Sep 15, 2026	13.57	14.33	13.52	13.84	13.84	1.76%	3,396,006
Sep 14, 2026	13.40	13.75	13.27	13.60	13.60	1.04%	1,950,093
Sep 11, 2026	13.80	13.93	13.32	13.46	13.46	-2.96%	2,550,935
Sep 10, 2026	14.18	14.18	13.86	13.87	13.87	-2.46%	1,581,960
Sep 9, 2026	14.41	14.41	14.14	14.22	14.22	-0.91%	1,133,292
Sep 8, 2026	14.41	14.41	14.25	14.35	14.35	-0.07%	1,302,104
Sep 7, 2026	14.39	14.54	14.32	14.36	14.36	-0.28%	1,301,349
Sep 4, 2026	14.48	14.70	14.32	14.40	14.40	-0.28%	1,393,595
Sep 3, 2026	14.61	14.75	14.41	14.44	14.44	-1.03%	1,143,696
Sep 2, 2026	14.72	14.72	14.41	14.59	14.59	-0.82%	1,112,396
Sep 1, 2026	14.62	14.89	14.47	14.71	14.71	0.82%	1,627,181
Aug 31, 2026	14.35	14.64	14.21	14.59	14.59	0.34%	1,403,294
Aug 28, 2026	14.49	14.66	14.29	14.54	14.54	1.04%	1,756,520
Aug 27, 2026	14.58	14.59	14.08	14.39	14.39	-1.03%	2,518,802
Aug 26, 2026	14.50	14.70	14.35	14.54	14.54	1.04%	2,081,657
Aug 25, 2026	13.96	14.42	13.92	14.39	14.39	2.13%	2,074,598
Aug 24, 2026	14.15	14.38	13.99	14.09	14.09	-0.35%	1,621,031
Aug 21, 2026	14.33	14.33	13.78	14.14	14.14	0.21%	1,411,433
Aug 20, 2026	13.90	14.22	13.83	14.11	14.11	2.25%	1,530,537
Aug 19, 2026	14.25	14.54	13.77	13.80	13.80	-3.83%	2,095,200
Aug 18, 2026	14.42	14.59	14.21	14.35	14.35	-0.28%	1,827,700
Aug 17, 2026	14.15	14.39	14.00	14.39	14.39	1.70%	1,710,164
Aug 14, 2026	14.05	14.33	14.01	14.15	14.15	0.57%	1,619,280
Aug 13, 2026	14.28	14.33	14.07	14.07	14.07	-1.40%	1,475,860
Aug 12, 2026	14.11	14.39	14.11	14.27	14.27	0.49%	924,300
Aug 11, 2026	14.34	14.41	14.09	14.20	14.20	-0.84%	1,468,488
Aug 10, 2026	14.02	14.35	13.93	14.32	14.32	2.07%	2,348,928
Aug 7, 2026	14.03	14.08	13.77	14.03	14.03	-	1,679,635
Aug 6, 2026	14.03	14.10	13.75	14.03	14.03	-	1,633,625
Aug 5, 2026	13.90	14.09	13.83	14.03	14.03	0.94%	2,170,456
Aug 4, 2026	13.91	14.08	13.85	13.90	13.90	-0.36%	2,334,016
Aug 3, 2026	13.80	14.00	13.50	13.95	13.95	2.20%	2,461,676
Jul 31, 2026	13.52	13.80	13.40	13.65	13.65	-0.58%	3,405,989
Jul 30, 2026	13.30	14.48	13.20	13.73	13.73	2.85%	5,774,636
Jul 29, 2026	12.94	13.35	12.94	13.35	13.35	2.69%	2,274,160
Jul 28, 2026	12.80	13.16	12.73	13.00	13.00	0.31%	1,509,960
Jul 27, 2026	12.48	13.03	12.46	12.96	12.96	3.85%	2,640,456
Jul 24, 2026	12.54	12.74	12.38	12.48	12.48	-0.48%	1,491,028
Jul 23, 2026	12.16	12.57	12.16	12.54	12.54	2.62%	1,725,104
Jul 22, 2026	12.60	12.66	12.20	12.22	12.22	-3.02%	1,601,000